11.41
+0.13(+1.15%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 11.29 | 11.41 | 11.41 | 11.47 | 11.27 | 958,121 |
September 25, 2025 | 11.27 | 11.28 | 11.28 | 11.3 | 11.24 | 506,215 |
September 24, 2025 | 11.25 | 11.28 | 11.28 | 11.31 | 11.22 | 547,648 |
September 23, 2025 | 11.26 | 11.28 | 11.28 | 11.37 | 11.26 | 501,260 |
September 22, 2025 | 11.33 | 11.27 | 11.27 | 11.36 | 11.23 | 723,924 |
September 19, 2025 | 11.41 | 11.35 | 11.35 | 11.42 | 11.3 | 1.12M |
September 18, 2025 | 11.35 | 11.37 | 11.37 | 11.39 | 11.27 | 690,500 |
September 17, 2025 | 11.4 | 11.32 | 11.32 | 11.53 | 11.3 | 840,723 |
September 16, 2025 | 11.48 | 11.4 | 11.4 | 11.52 | 11.37 | 1.14M |
September 15, 2025 | 11.69 | 11.47 | 11.47 | 11.69 | 11.45 | 663,600 |
September 12, 2025 | 11.71 | 11.62 | 11.62 | 11.74 | 11.62 | 458,000 |
September 11, 2025 | 11.76 | 11.74 | 11.73 | 11.88 | 11.7 | 604,131 |
September 10, 2025 | 11.73 | 11.75 | 11.75 | 11.83 | 11.71 | 504,600 |
September 09, 2025 | 11.75 | 11.73 | 11.73 | 11.85 | 11.72 | 561,107 |
September 08, 2025 | 11.79 | 11.76 | 11.76 | 11.85 | 11.73 | 601,032 |
September 05, 2025 | 11.79 | 11.81 | 11.81 | 11.92 | 11.75 | 621,017 |
September 04, 2025 | 11.63 | 11.76 | 11.76 | 11.77 | 11.61 | 367,221 |
September 03, 2025 | 11.51 | 11.59 | 11.59 | 11.65 | 11.5 | 427,346 |
September 02, 2025 | 11.57 | 11.56 | 11.56 | 11.68 | 11.51 | 697,600 |
August 29, 2025 | 11.55 | 11.62 | 11.62 | 11.64 | 11.49 | 572,204 |
August 28, 2025 | 11.55 | 11.53 | 11.53 | 11.55 | 11.44 | 469,900 |
August 27, 2025 | 11.47 | 11.5 | 11.5 | 11.55 | 11.47 | 324,043 |
August 26, 2025 | 11.4 | 11.5 | 11.5 | 11.51 | 11.4 | 795,800 |
August 25, 2025 | 11.51 | 11.43 | 11.43 | 11.55 | 11.42 | 293,049 |
August 22, 2025 | 11.22 | 11.51 | 11.51 | 11.54 | 11.22 | 731,120 |
August 21, 2025 | 11.15 | 11.16 | 11.16 | 11.25 | 11.14 | 449,311 |
August 20, 2025 | 11.24 | 11.29 | 11.29 | 11.34 | 11.22 | 472,441 |
August 19, 2025 | 11.16 | 11.22 | 11.22 | 11.33 | 11.15 | 486,023 |
August 18, 2025 | 11.17 | 11.16 | 11.16 | 11.23 | 11.14 | 386,136 |
August 15, 2025 | 11.24 | 11.17 | 11.17 | 11.26 | 11.16 | 439,700 |
August 14, 2025 | 11.26 | 11.23 | 11.23 | 11.3 | 11.16 | 376,926 |
August 13, 2025 | 11.24 | 11.36 | 11.36 | 11.36 | 11.23 | 527,305 |
August 12, 2025 | 11.09 | 11.2 | 11.2 | 11.22 | 11.08 | 432,344 |
August 11, 2025 | 11.1 | 11.02 | 11.02 | 11.17 | 11.01 | 439,500 |
August 08, 2025 | 11.1 | 11.1 | 11.1 | 11.14 | 11.03 | 397,800 |
August 07, 2025 | 11.03 | 11.04 | 11.04 | 11.09 | 10.97 | 523,524 |
August 06, 2025 | 10.98 | 10.99 | 10.99 | 11.04 | 10.91 | 658,000 |
August 05, 2025 | 11.05 | 11 | 11 | 11.08 | 10.92 | 966,300 |
August 04, 2025 | 10.87 | 11.04 | 11.04 | 11.07 | 10.87 | 959,521 |
August 01, 2025 | 10.89 | 10.87 | 10.87 | 10.98 | 10.81 | 755,314 |
July 31, 2025 | 10.94 | 10.92 | 10.92 | 11 | 10.88 | 799,800 |
July 30, 2025 | 11.15 | 11.04 | 11.04 | 11.18 | 10.95 | 905,447 |
July 29, 2025 | 11.11 | 11.14 | 11.14 | 11.17 | 11.03 | 682,700 |
July 28, 2025 | 11.17 | 11.05 | 11.05 | 11.2 | 11.05 | 687,000 |
July 25, 2025 | 11.22 | 11.14 | 11.14 | 11.24 | 11.01 | 992,523 |
July 24, 2025 | 11.14 | 11.22 | 11.22 | 11.46 | 11.13 | 896,743 |
July 23, 2025 | 11.04 | 11.1 | 11.1 | 11.14 | 10.99 | 684,387 |
July 22, 2025 | 10.93 | 11.02 | 11.02 | 11.08 | 10.93 | 766,715 |
July 21, 2025 | 11.08 | 10.92 | 10.92 | 11.11 | 10.92 | 921,200 |
July 18, 2025 | 11.12 | 11 | 11 | 11.15 | 10.99 | 986,100 |
July 17, 2025 | 11.16 | 11.07 | 11.07 | 11.26 | 11.07 | 1.66M |
July 16, 2025 | 11.15 | 11.19 | 11.19 | 11.2 | 11.04 | 1.03M |
July 15, 2025 | 11.15 | 11.07 | 11.07 | 11.26 | 11.07 | 759,856 |
July 14, 2025 | 11.1 | 11.19 | 11.19 | 11.28 | 11.1 | 1.17M |
July 11, 2025 | 11.08 | 11.13 | 11.13 | 11.15 | 11.01 | 1.16M |
July 10, 2025 | 11.08 | 11.17 | 11.17 | 11.23 | 11.06 | 623,900 |
July 09, 2025 | 11.06 | 11.09 | 11.09 | 11.12 | 11.03 | 607,451 |
July 08, 2025 | 10.91 | 11.02 | 11.02 | 11.07 | 10.91 | 458,642 |
July 07, 2025 | 11 | 10.91 | 10.91 | 11.1 | 10.9 | 1.09M |
July 03, 2025 | 11.04 | 11.03 | 11.03 | 11.1 | 10.98 | 278,810 |